Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.74 | 25.93 | 25.54 | 25.70 | 0 | -0.11(-0.41%) |
Apr 29, 2013 | 25.79 | 26.22 | 25.70 | 25.80 | 349,354 | -0.04(-0.14%) |
Apr 26, 2013 | 26.64 | 26.62 | 25.22 | 25.84 | 445,317 | -0.78(-2.93%) |
Apr 25, 2013 | 25.86 | 27.05 | 24.61 | 26.62 | 315,678 | +0.78(+3.02%) |
Apr 24, 2013 | 25.96 | 26.01 | 25.84 | 25.84 | 81,199 | -0.02(-0.08%) |
Apr 23, 2013 | 25.66 | 25.93 | 25.43 | 25.86 | 193,814 | +0.41(+1.62%) |
Apr 22, 2013 | 25.71 | 25.73 | 25.27 | 25.45 | 171,017 | -0.21(-0.80%) |
Apr 19, 2013 | 25.27 | 25.76 | 25.27 | 25.65 | 157,994 | +0.35(+1.39%) |
Apr 18, 2013 | 25.63 | 25.63 | 25.24 | 25.30 | 147,844 | -0.25(-1.00%) |
Apr 17, 2013 | 25.49 | 25.95 | 25.21 | 25.56 | 221,078 | -0.01(-0.05%) |
Apr 16, 2013 | 25.68 | 25.68 | 25.28 | 25.57 | 190,790 | +0.04(+0.14%) |
Apr 15, 2013 | 25.83 | 25.90 | 25.44 | 25.54 | 212,388 | -0.39(-1.51%) |
Apr 12, 2013 | 25.89 | 25.94 | 25.58 | 25.93 | 89,507 | +0.05(+0.19%) |
Apr 11, 2013 | 25.99 | 26.04 | 25.75 | 25.88 | 226,706 | +0.02(+0.07%) |
Apr 10, 2013 | 25.79 | 25.93 | 25.35 | 25.86 | 137,338 | +0.20(+0.79%) |
Apr 09, 2013 | 25.83 | 25.87 | 25.60 | 25.66 | 103,812 | -0.22(-0.86%) |
Apr 08, 2013 | 25.80 | 25.95 | 25.37 | 25.88 | 138,396 | +0.14(+0.55%) |
Apr 05, 2013 | 25.66 | 25.86 | 25.46 | 25.74 | 125,740 | -0.17(-0.64%) |
Apr 04, 2013 | 26.03 | 26.03 | 25.44 | 25.91 | 332,133 | +0.25(+0.99%) |
Apr 03, 2013 | 25.43 | 25.82 | 25.06 | 25.65 | 201,969 | +0.21(+0.84%) |
Apr 02, 2013 | 25.17 | 25.62 | 25.11 | 25.44 | 261,669 | +0.41(+1.65%) |
Apr 01, 2013 | 25.45 | 25.53 | 24.81 | 25.03 | 205,339 | -0.36(-1.40%) |
Mar 28, 2013 | 25.43 | 25.61 | 25.22 | 25.38 | 328,742 | -0.33(-1.28%) |
Mar 27, 2013 | 25.58 | 25.84 | 25.22 | 25.71 | 125,895 | +0.07(+0.26%) |
Mar 26, 2013 | 25.52 | 25.76 | 24.96 | 25.64 | 223,007 | +0.12(+0.49%) |
Mar 25, 2013 | 25.72 | 25.72 | 25.13 | 25.52 | 197,273 | -0.23(-0.88%) |
Mar 22, 2013 | 25.87 | 26.29 | 25.64 | 25.75 | 361,358 | +0.01(+0.03%) |
Mar 21, 2013 | 25.86 | 26.04 | 25.60 | 25.74 | 111,168 | -0.16(-0.63%) |
Mar 20, 2013 | 25.67 | 26.06 | 25.54 | 25.90 | 311,869 | +0.23(+0.91%) |
Mar 19, 2013 | 25.29 | 25.74 | 25.04 | 25.67 | 309,359 | +0.35(+1.37%) |
Mar 18, 2013 | 25.25 | 25.75 | 25.16 | 25.32 | 220,269 | -0.11(-0.41%) |
Mar 15, 2013 | 25.42 | 25.65 | 25.02 | 25.43 | 259,986 | +0.12(+0.47%) |
Mar 14, 2013 | 25.29 | 25.64 | 25.26 | 25.31 | 153,390 | +0.02(+0.07%) |
Mar 13, 2013 | 24.68 | 25.51 | 24.59 | 25.29 | 236,370 | +0.69(+2.80%) |
Mar 12, 2013 | 24.76 | 24.89 | 24.41 | 24.60 | 240,398 | -0.12(-0.50%) |
Mar 11, 2013 | 24.25 | 24.76 | 24.12 | 24.72 | 331,127 | +0.22(+0.91%) |
Mar 08, 2013 | 24.61 | 24.79 | 24.39 | 24.50 | 180,337 | -0.02(-0.07%) |
Mar 07, 2013 | 24.46 | 24.55 | 24.14 | 24.52 | 218,707 | +0.11(+0.43%) |
Mar 06, 2013 | 24.26 | 24.51 | 24.09 | 24.41 | 145,639 | +0.18(+0.74%) |
Mar 05, 2013 | 24.29 | 24.35 | 24.06 | 24.23 | 236,726 | -0.04(-0.18%) |
Mar 04, 2013 | 24.42 | 24.59 | 24.15 | 24.28 | 292,235 | -0.25(-1.04%) |
Mar 01, 2013 | 24.30 | 24.64 | 24.30 | 24.53 | 308,542 | +0.18(+0.74%) |
Feb 28, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 608,468 | -0.29(-1.17%) |
Feb 27, 2013 | 24.72 | 25.43 | 24.51 | 24.64 | 419,428 | -0.29(-1.18%) |
Feb 26, 2013 | 24.95 | 25.11 | 24.57 | 24.93 | 248,139 | +0.00(+0.00%) |
Feb 25, 2013 | 24.78 | 25.11 | 24.64 | 24.93 | 251,597 | +0.29(+1.17%) |
Feb 22, 2013 | 25.10 | 25.10 | 24.56 | 24.64 | 350,786 | -0.35(-1.39%) |
Feb 21, 2013 | 23.69 | 25.71 | 23.66 | 24.99 | 1,072,414 | +1.41(+5.97%) |
Feb 20, 2013 | 23.46 | 23.97 | 23.46 | 23.58 | 384,614 | +0.06(+0.26%) |
Feb 19, 2013 | 22.92 | 23.83 | 22.92 | 23.52 | 589,821 | +0.48(+2.09%) |
Feb 15, 2013 | 23.28 | 23.36 | 23.03 | 23.04 | 349,107 | -0.36(-1.53%) |
Feb 14, 2013 | 22.74 | 23.45 | 22.74 | 23.40 | 507,226 | +0.55(+2.39%) |
Feb 13, 2013 | 22.58 | 22.85 | 22.44 | 22.85 | 291,838 | +0.30(+1.32%) |
Feb 12, 2013 | 22.50 | 22.70 | 22.20 | 22.56 | 352,935 | +0.14(+0.60%) |
Feb 11, 2013 | 22.08 | 22.42 | 21.91 | 22.42 | 518,097 | +0.30(+1.34%) |
Feb 08, 2013 | 21.07 | 22.27 | 21.02 | 22.12 | 731,667 | +0.49(+2.26%) |
Feb 07, 2013 | 21.51 | 21.89 | 20.97 | 21.63 | 538,637 | +0.38(+1.77%) |
Feb 06, 2013 | 21.45 | 21.68 | 21.25 | 21.26 | 718,970 | -0.03(-0.16%) |
Feb 04, 2013 | 20.87 | 21.56 | 20.85 | 21.29 | 635,009 | -0.80(-3.64%) |